Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 141.10 | 141.10 | 140.36 | 140.42 | 5,947 | -0.28(-0.20%) |
Jul 28, 2017 | 139.66 | 140.84 | 139.66 | 140.70 | 8,750 | +0.81(+0.58%) |
Jul 27, 2017 | 141.61 | 141.61 | 139.27 | 139.89 | 27,472 | -1.46(-1.03%) |
Jul 26, 2017 | 141.81 | 141.81 | 141.22 | 141.35 | 10,453 | -0.56(-0.40%) |
Jul 25, 2017 | 142.74 | 142.74 | 141.57 | 141.91 | 14,448 | -1.00(-0.70%) |
Jul 24, 2017 | 142.22 | 143.32 | 142.22 | 142.91 | 14,605 | -0.25(-0.18%) |
Jul 21, 2017 | 142.52 | 143.45 | 142.52 | 143.17 | 11,320 | -0.02(-0.01%) |
Jul 20, 2017 | 141.53 | 143.21 | 141.53 | 143.19 | 17,442 | +1.82(+1.29%) |
Jul 19, 2017 | 141.67 | 141.91 | 141.08 | 141.37 | 23,623 | +0.12(+0.08%) |
Jul 18, 2017 | 141.14 | 141.25 | 140.16 | 141.25 | 17,885 | -0.12(-0.08%) |
Jul 17, 2017 | 141.67 | 142.43 | 141.04 | 141.37 | 9,284 | -0.08(-0.06%) |
Jul 14, 2017 | 141.24 | 142.14 | 141.17 | 141.45 | 9,608 | +0.19(+0.13%) |
Jul 13, 2017 | 141.31 | 141.70 | 139.72 | 141.26 | 10,829 | -0.02(-0.01%) |
Jul 12, 2017 | 140.57 | 141.67 | 139.52 | 141.28 | 62,595 | +1.28(+0.92%) |
Jul 11, 2017 | 139.98 | 140.51 | 139.85 | 139.99 | 13,973 | +0.48(+0.34%) |
Jul 10, 2017 | 140.02 | 140.02 | 139.24 | 139.51 | 6,606 | -0.42(-0.30%) |
Jul 07, 2017 | 139.32 | 140.16 | 139.18 | 139.93 | 14,894 | +0.62(+0.45%) |
Jul 06, 2017 | 140.71 | 140.76 | 139.25 | 139.31 | 21,595 | -2.56(-1.80%) |
Jul 05, 2017 | 142.13 | 142.13 | 140.55 | 141.86 | 17,354 | +0.50(+0.35%) |
Jul 03, 2017 | 140.47 | 141.63 | 140.47 | 141.37 | 6,750 | +1.09(+0.78%) |
Jun 30, 2017 | 140.79 | 142.47 | 140.11 | 140.27 | 20,634 | -0.46(-0.33%) |
Jun 29, 2017 | 141.65 | 141.78 | 139.59 | 140.73 | 10,297 | -0.59(-0.42%) |
Jun 28, 2017 | 141.67 | 142.03 | 141.10 | 141.32 | 63,534 | +0.26(+0.19%) |
Jun 27, 2017 | 143.46 | 143.46 | 140.79 | 141.06 | 11,018 | -2.45(-1.71%) |
Jun 26, 2017 | 143.93 | 144.29 | 143.30 | 143.51 | 16,787 | -0.07(-0.05%) |
Jun 23, 2017 | 143.19 | 143.58 | 142.61 | 143.58 | 7,513 | -0.04(-0.03%) |
Jun 22, 2017 | 142.12 | 144.67 | 142.00 | 143.63 | 40,514 | +2.30(+1.63%) |
Jun 21, 2017 | 138.78 | 141.67 | 138.78 | 141.33 | 29,164 | +2.86(+2.06%) |
Jun 20, 2017 | 137.84 | 139.97 | 137.84 | 138.47 | 20,118 | +0.68(+0.50%) |
Jun 19, 2017 | 136.35 | 138.11 | 136.35 | 137.78 | 22,990 | +1.70(+1.25%) |
Jun 16, 2017 | 135.26 | 136.09 | 134.95 | 136.09 | 8,579 | +0.72(+0.53%) |
Jun 15, 2017 | 134.91 | 135.45 | 134.71 | 135.37 | 8,811 | -0.09(-0.07%) |
Jun 14, 2017 | 136.04 | 136.24 | 135.28 | 135.46 | 46,486 | -0.23(-0.17%) |
Jun 13, 2017 | 135.86 | 135.88 | 134.90 | 135.68 | 8,716 | -0.22(-0.16%) |
Jun 12, 2017 | 136.42 | 137.01 | 135.32 | 135.90 | 9,651 | -0.61(-0.45%) |
Jun 09, 2017 | 136.09 | 137.26 | 136.08 | 136.51 | 54,332 | +0.21(+0.15%) |
Jun 08, 2017 | 135.57 | 136.83 | 135.57 | 136.30 | 9,564 | +0.99(+0.73%) |
Jun 07, 2017 | 135.39 | 135.74 | 134.87 | 135.31 | 17,344 | +0.05(+0.04%) |
Jun 06, 2017 | 134.99 | 135.39 | 134.61 | 135.26 | 20,166 | -0.16(-0.12%) |
Jun 05, 2017 | 136.78 | 136.78 | 134.63 | 135.42 | 33,598 | -1.78(-1.30%) |
Jun 02, 2017 | 137.18 | 137.75 | 137.08 | 137.20 | 20,657 | +0.34(+0.25%) |
Jun 01, 2017 | 135.28 | 136.86 | 135.28 | 136.86 | 9,058 | +1.34(+0.99%) |
May 31, 2017 | 134.69 | 135.54 | 134.11 | 135.52 | 13,322 | +1.28(+0.95%) |
May 30, 2017 | 135.03 | 135.24 | 134.07 | 134.24 | 8,216 | -0.96(-0.71%) |
May 26, 2017 | 135.46 | 136.11 | 135.04 | 135.20 | 11,284 | -0.53(-0.39%) |
May 25, 2017 | 135.68 | 135.75 | 135.14 | 135.74 | 17,098 | +0.96(+0.71%) |
May 24, 2017 | 134.50 | 134.84 | 134.02 | 134.77 | 7,159 | +0.34(+0.25%) |
May 23, 2017 | 133.81 | 134.58 | 133.57 | 134.43 | 24,925 | +0.85(+0.64%) |
May 22, 2017 | 133.71 | 134.12 | 133.32 | 133.58 | 10,242 | -0.02(-0.01%) |
May 19, 2017 | 133.82 | 134.54 | 133.29 | 133.59 | 7,946 | +0.11(+0.08%) |
May 18, 2017 | 133.44 | 133.74 | 132.59 | 133.49 | 9,089 | +0.09(+0.07%) |
May 17, 2017 | 134.66 | 134.94 | 133.27 | 133.40 | 21,918 | -2.80(-2.05%) |
May 16, 2017 | 136.29 | 136.60 | 135.85 | 136.19 | 11,238 | -0.55(-0.40%) |
May 15, 2017 | 136.18 | 137.22 | 136.18 | 136.74 | 26,771 | +0.31(+0.22%) |
May 12, 2017 | 135.68 | 136.65 | 135.28 | 136.44 | 28,846 | +0.53(+0.39%) |
May 11, 2017 | 134.58 | 136.56 | 134.58 | 135.91 | 20,861 | +0.75(+0.56%) |
May 10, 2017 | 133.41 | 135.37 | 133.41 | 135.15 | 10,248 | +0.44(+0.33%) |
May 09, 2017 | 133.75 | 134.75 | 133.75 | 134.71 | 9,699 | +1.59(+1.20%) |
May 08, 2017 | 134.77 | 134.77 | 133.12 | 133.12 | 19,136 | -2.32(-1.71%) |
May 05, 2017 | 135.38 | 135.44 | 134.50 | 135.44 | 7,946 | +0.30(+0.22%) |
May 04, 2017 | 134.67 | 135.34 | 134.58 | 135.14 | 11,752 | +0.74(+0.55%) |
May 03, 2017 | 136.06 | 136.06 | 134.12 | 134.40 | 11,320 | -2.45(-1.79%) |
May 02, 2017 | 137.93 | 137.93 | 136.21 | 136.85 | 17,141 | -1.03(-0.74%) |